Dark

CRWV20270917C95
CRWV Sep 17 2027 95.00 Call (CRWV270917C00095000)
option OPRA

EOD

Oct 1, 2026

25.00+4.515%(+1.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.3000	25.0000	23.3000	25.0000	+4.515%	5	370	0.000%
2026-09-30	23.7900	23.9200	23.7900	23.9200	-0.333%	2	373	+4.515%
2026-09-29	26.2000	26.2000	24.0000	24.0000	+7.143%	3	373	+4.167%
2026-09-28	22.4000	22.4000	22.4000	22.4000	-8.943%	300	374	+11.607%
2026-09-25	26.0000	26.0000	24.5600	24.6000	-0.806%	11	80	+1.626%
2026-09-22	25.3300	25.7200	24.8000	24.8000	+16.541%	9	85	+0.806%
2026-09-18	21.2800	21.2800	21.2800	21.2800	+0.758%	1	77	+17.481%
2026-09-17	21.9000	21.9000	20.4000	21.1200	-5.461%	9	78	+18.371%
2026-09-15	23.5200	23.5200	22.3400	22.3400	-9.555%	11	70	+11.907%
2026-09-14	23.5000	24.7000	23.5000	24.7000	-15.266%	4	74	+1.215%
2026-09-10	28.2500	29.5000	28.2500	29.1500	-18.802%	16	72	-14.237%
2026-09-09	35.9000	35.9000	35.9000	35.9000	-6.021%	1	74	-30.362%
2026-09-08	31.7000	38.3000	31.7000	38.2000	+44.205%	20	73	-34.555%
2026-09-04	26.4900	26.4900	26.4900	26.4900	+15.677%	1	74	-5.625%
2026-09-03	22.9000	22.9000	22.9000	22.9000	+4.566%	1	74	+9.170%
2026-09-01	22.0400	22.0400	21.9000	21.9000	-8.099%	8	73	+14.155%
2026-08-31	23.8300	23.8300	23.8300	23.8300	-3.911%	1	68	+4.910%
2026-08-28	25.0000	25.0000	24.4400	24.8000	-12.982%	3	68	+0.806%
2026-08-25	28.5000	28.5000	28.5000	28.5000	+12.426%	1	67	-12.281%
2026-08-24	25.3500	25.3500	25.3500	25.3500	-13.333%	5	66	-1.381%
2026-08-20	29.2500	29.2500	29.2500	29.2500	-5.949%	1	61	-14.530%
2026-08-19	29.0000	31.1000	29.0000	31.1000	-11.067%	12	61	-19.614%
2026-08-18	34.9700	34.9700	34.9700	34.9700	-13.931%	1	62	-28.510%
2026-08-14	40.6300	40.6300	40.6300	40.6300	-17.919%	1	62	-38.469%
2026-08-13	49.5000	49.5000	49.5000	49.5000	+21.622%	3	63	-49.495%
2026-08-12	45.5000	45.5000	40.7000	40.7000	+34.768%	17	62	-38.575%
2026-08-11	31.0000	31.0000	30.2000	30.2000	-0.984%	2	64	-17.219%
2026-08-10	32.3900	32.3900	30.5000	30.5000	-2.711%	2	62	-18.033%
2026-08-06	31.3500	31.3500	31.3500	31.3500	-7.848%	1	62	-20.255%
2026-08-05	34.3500	34.3500	34.0200	34.0200	-2.605%	6	63	-26.514%
2026-08-04	33.8200	34.9300	33.8200	34.9300	+14.375%	6	64	-28.428%
2026-08-03	28.8900	30.5400	28.8900	30.5400	+42.710%	4	64	-18.140%
2026-07-31	21.4000	21.4000	21.4000	21.4000	-6.140%	1	65	+16.822%
2026-07-24	23.0000	23.0000	22.8000	22.8000	-15.867%	2	64	+9.649%
2026-07-21	27.1000	27.1000	27.1000	27.1000	+16.459%	1	64	-7.749%
2026-07-20	23.5000	23.5000	23.2700	23.2700	+0.086%	3	64	+7.434%
2026-07-17	23.1500	23.2500	23.1500	23.2500	+2.922%	2	62	+7.527%
2026-07-16	22.5900	22.5900	22.5900	22.5900	-8.727%	1	63	+10.668%
2026-07-15	25.2000	25.2500	24.7500	24.7500	-7.477%	11	62	+1.010%
2026-07-14	26.7500	26.7500	26.7500	26.7500	-13.290%	1	55	-6.542%
2026-07-13	30.8500	30.8500	30.8500	30.8500	-13.682%	8	54	-18.963%
2026-07-09	35.7400	35.7400	35.7400	35.7400	+27.643%	1	59	-30.050%
2026-07-07	29.1000	29.1000	28.0000	28.0000	+0.107%	11	58	-10.714%
2026-07-02	31.5800	31.5800	27.9700	27.9700	-12.016%	4	55	-10.619%
2026-07-01	32.2000	32.2000	31.7900	31.7900	-17.429%	4	55	-21.359%
2026-06-30	38.5500	38.7000	38.1000	38.5000	+2.804%	6	54	-35.065%
2026-06-29	37.4500	37.4500	37.4500	37.4500	+0.134%	1	50	-33.244%
2026-06-26	36.6700	37.4000	36.6700	37.4000	-6.849%	3	49	-33.155%
2026-06-25	40.9500	40.9500	40.1500	40.1500	-23.084%	2	47	-37.733%
2026-06-16	52.2000	52.2000	52.2000	52.2000	+12.743%	1	48	-52.107%
2026-06-15	46.4500	46.4500	46.3000	46.3000	+2.706%	2	49	-46.004%
2026-06-12	45.0000	45.0800	45.0000	45.0800	+22.069%	4	47	-44.543%
2026-06-11	36.9300	36.9300	36.9300	36.9300	-5.380%	1	49	-32.304%
2026-06-10	39.0300	39.0300	39.0300	39.0300	-1.935%	1	49	-35.947%
2026-06-09	39.8000	39.8000	39.8000	39.8000	-15.856%	1	48	-37.186%
2026-06-04	47.0000	47.3000	46.1300	47.3000	-21.298%	10	47	-47.146%
2026-06-01	55.0000	63.0000	55.0000	60.1000	+30.312%	5	46	-58.403%
2026-05-28	46.0500	46.1200	46.0500	46.1200	+8.569%	2	45	-45.794%
2026-05-27	42.4800	42.4800	42.4800	42.4800	-5.600%	1	46	-41.149%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+8.173%	1	45	-44.444%
2026-05-20	41.6000	41.6000	41.6000	41.6000	-18.110%	30	45	-39.904%
2026-05-14	50.8000	50.8000	50.8000	50.8000	-4.151%	1	15	-50.787%
2026-05-11	53.0000	53.0000	53.0000	53.0000	+3.657%	1	15	-52.830%
2026-05-08	50.6500	51.1300	50.6500	51.1300	-19.809%	2	15	-51.105%
2026-05-04	63.7600	63.7600	63.7600	63.7600	+20.075%	2	14	-60.790%
2026-04-20	53.1000	53.1000	53.1000	53.1000	-1.191%	3	14	-52.919%
2026-04-14	53.7400	53.7400	53.7400	53.7400	+7.588%	2	13	-53.480%
2026-04-13	49.9000	49.9500	49.9000	49.9500	+5.092%	2	13	-49.950%
2026-04-10	41.2500	47.5300	41.2500	47.5300	+32.951%	4	13	-47.402%
2026-04-09	34.0500	35.7500	34.0500	35.7500	+24.305%	4	17	-30.070%
2026-04-06	28.8100	28.8100	28.7600	28.7600	+4.582%	8	15	-13.074%
2026-04-01	27.3500	27.5000	27.3500	27.5000	+2.804%	2	13	-9.091%
2026-03-31	24.4000	26.7500	24.4000	26.7500	+28.606%	8	12	-6.542%
2026-03-30	22.5000	22.5000	20.8000	20.8000	-32.903%	2	15	+20.192%
2026-03-26	31.3000	31.3000	31.0000	31.0000	-9.753%	2	15	-19.355%
2026-03-25	34.3400	34.3500	34.3400	34.3500	+8.978%	5	16	-27.220%
2026-03-23	31.5200	31.5200	31.5200	31.5200	+5.067%	5	17	-20.685%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-1.316%	1	16	-16.667%
2026-03-04	30.2500	30.4000	30.2500	30.4000	+16.386%	2	16	-17.763%
2026-03-03	26.1200	26.1200	26.1200	26.1200	-10.701%	2	16	-4.288%
2026-02-27	33.5500	33.5500	29.2500	29.2500	-35.072%	6	15	-14.530%
2026-02-24	45.0000	45.0500	45.0000	45.0500	+7.134%	20	14	-44.506%
2026-02-23	42.0500	42.0500	42.0500	42.0500	+12.916%	2	4	-40.547%
2026-02-20	36.0600	37.2400	36.0600	37.2400	-14.977%	3	5	-32.868%
2026-02-10	43.7500	43.8000	43.7500	43.8000	-0.114%	2	2	-42.922%
2026-02-09	43.9500	43.9500	43.8500	43.8500	+47.643%	2	1	-42.987%
2026-02-05	29.8500	29.8500	29.7000	29.7000	0.000%	2	1	-15.825%

.dark-mode .H4YNJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4YNJ5{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20270917C95CRWV Sep 17 2027 95.00 Call (CRWV270917C00095000)option OPRA

CRWV20270917C95
CRWV Sep 17 2027 95.00 Call (CRWV270917C00095000)
option OPRA